Delta Air Lines (NY: DAL )

47.91 +0.59 (+1.26%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.75 42.75 42.06 42.30 9,869,086 -0.74(-1.73%)
Sep 29, 2021 43.37 43.67 42.44 43.05 9,206,991 -0.08(-0.18%)
Sep 28, 2021 43.34 43.89 43.00 43.13 9,501,653 -0.34(-0.78%)
Sep 27, 2021 43.58 44.73 43.43 43.46 14,567,754 +0.25(+0.57%)
Sep 24, 2021 42.53 43.42 42.36 43.21 13,576,896 +0.93(+2.21%)
Sep 23, 2021 41.60 42.46 41.42 42.28 12,737,747 +0.99(+2.40%)
Sep 22, 2021 40.39 41.64 40.39 41.29 11,664,815 +1.22(+3.05%)
Sep 21, 2021 40.75 41.44 39.85 40.07 11,920,168 -0.42(-1.03%)
Sep 20, 2021 40.26 40.54 39.13 40.48 16,748,975 +0.67(+1.67%)
Sep 17, 2021 40.26 40.69 39.50 39.82 11,112,433 -0.11(-0.27%)
Sep 16, 2021 39.58 40.38 39.39 39.93 9,552,946 +0.58(+1.46%)
Sep 15, 2021 38.97 39.41 38.54 39.35 8,230,638 +0.20(+0.51%)
Sep 14, 2021 39.55 39.89 38.94 39.15 8,901,539 -0.73(-1.84%)
Sep 13, 2021 39.41 39.89 38.52 39.89 11,636,176 +0.81(+2.08%)
Sep 10, 2021 40.75 40.83 39.06 39.07 12,606,679 -1.72(-4.21%)
Sep 09, 2021 39.33 41.47 39.17 40.79 15,657,864 +1.43(+3.63%)
Sep 08, 2021 40.11 40.62 39.32 39.36 7,208,048 -0.69(-1.73%)
Sep 07, 2021 39.89 40.23 39.55 40.06 8,282,960 +0.10(+0.25%)
Sep 03, 2021 40.50 40.89 39.85 39.96 6,700,896 -0.57(-1.40%)
Sep 02, 2021 40.16 40.76 39.57 40.52 9,414,304 +0.42(+1.04%)
Sep 01, 2021 40.28 40.29 39.59 40.11 8,493,176 -0.04(-0.10%)
Aug 31, 2021 39.44 40.30 39.36 40.15 8,687,815 +0.53(+1.33%)
Aug 30, 2021 41.45 41.50 39.59 39.62 11,956,964 -1.60(-3.88%)
Aug 27, 2021 40.55 41.45 40.52 41.22 7,994,006 +0.74(+1.84%)
Aug 26, 2021 40.81 41.18 39.99 40.47 10,100,159 -0.53(-1.28%)
Aug 25, 2021 40.30 41.14 39.87 41.00 12,545,795 +0.76(+1.90%)
Aug 24, 2021 39.57 40.57 39.53 40.24 10,873,872 +1.31(+3.37%)
Aug 23, 2021 38.51 39.05 38.35 38.93 8,636,699 +1.08(+2.86%)
Aug 20, 2021 37.71 37.97 37.48 37.84 8,278,707 +0.19(+0.50%)
Aug 19, 2021 38.15 38.25 37.04 37.66 12,381,735 -0.71(-1.86%)
Aug 18, 2021 38.41 39.18 38.12 38.37 8,672,654 -0.13(-0.34%)
Aug 17, 2021 38.97 39.17 38.00 38.50 11,512,896 -1.14(-2.88%)
Aug 16, 2021 39.16 39.73 38.60 39.64 11,007,001 +0.03(+0.08%)
Aug 13, 2021 40.02 40.28 39.50 39.61 7,264,465 -0.63(-1.55%)
Aug 12, 2021 40.70 40.83 39.75 40.24 9,885,680 -0.76(-1.86%)
Aug 11, 2021 39.71 41.00 39.39 41.00 12,535,381 +0.83(+2.08%)
Aug 10, 2021 39.06 40.73 38.92 40.17 13,840,042 +1.16(+2.98%)
Aug 09, 2021 39.73 39.73 38.47 39.01 11,059,721 -1.02(-2.55%)
Aug 06, 2021 40.25 40.39 39.19 40.03 11,801,555 +0.33(+0.83%)
Aug 05, 2021 38.21 39.87 38.21 39.70 15,764,599 +1.63(+4.28%)
Aug 04, 2021 38.87 39.19 37.63 38.07 23,186,538 -1.41(-3.57%)
Aug 03, 2021 39.21 39.54 38.27 39.48 14,776,575 +0.32(+0.81%)
Aug 02, 2021 39.75 40.67 39.11 39.16 11,162,804 -0.45(-1.13%)
Jul 30, 2021 40.36 40.76 39.46 39.61 12,291,434 -1.32(-3.23%)
Jul 29, 2021 41.14 41.33 40.65 40.93 8,409,312 -0.07(-0.17%)
Jul 28, 2021 41.07 41.34 40.34 41.00 7,592,687 +0.34(+0.83%)
Jul 27, 2021 41.06 41.19 40.21 40.66 10,581,682 -0.70(-1.70%)
Jul 26, 2021 40.05 41.40 40.02 41.37 10,078,101 +1.25(+3.12%)
Jul 23, 2021 41.02 41.33 40.03 40.12 10,175,330 -0.65(-1.58%)
Jul 22, 2021 41.04 41.25 40.12 40.76 10,920,555 -0.55(-1.32%)
Jul 21, 2021 40.71 41.89 40.70 41.31 19,275,102 +0.94(+2.34%)
Jul 20, 2021 38.35 40.52 38.15 40.37 17,809,382 +2.08(+5.45%)
Jul 19, 2021 37.87 38.72 37.29 38.28 27,245,458 -1.49(-3.74%)
Jul 16, 2021 41.53 41.74 39.55 39.77 16,848,722 -1.28(-3.12%)
Jul 15, 2021 40.89 41.96 40.39 41.05 21,041,578 +0.67(+1.65%)
Jul 14, 2021 41.23 41.89 39.83 40.39 31,295,786 -0.65(-1.57%)
Jul 13, 2021 41.99 42.24 40.89 41.03 14,708,829 -1.51(-3.55%)
Jul 12, 2021 42.06 43.07 41.73 42.54 10,701,799 -0.07(-0.16%)
Jul 09, 2021 42.16 42.89 41.99 42.61 7,763,316 +0.84(+2.02%)
Jul 08, 2021 41.42 42.49 40.82 41.77 10,436,247 -0.47(-1.10%)
Jul 07, 2021 42.64 43.16 41.64 42.23 11,940,143 -0.69(-1.62%)
Jul 06, 2021 43.99 44.22 42.69 42.93 7,945,401 -0.90(-2.06%)
Jul 02, 2021 43.77 43.98 43.40 43.83 5,805,903 -0.08(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.